Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 24.9 | 0.330690465756 | 7529.7 | 7701.41 | 7496.01 | 0 | 0 | IX |
| 4 | 39.18 | 0.521328149325 | 7515.42 | 7794.53 | 6942.44 | 0 | 0 | IX |
| 12 | 2.45 | 0.0324410929338 | 7552.15 | 8138.39 | 6942.44 | 0 | 0 | IX |
| 26 | 1186.62 | 18.6341665646 | 6367.98 | 8138.39 | 6286.47 | 0 | 0 | IX |
| 52 | 2265.17 | 42.8244631274 | 5289.43 | 8138.39 | 5271.35 | 0 | 0 | IX |
| 156 | 584.78 | 8.39017363433 | 6969.82 | 8138.39 | 5095.97 | 0 | 0 | IX |
| 260 | 7456.91 | 7633.23779302 | 97.69 | 8138.39 | 97.69 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 7554.6 | -74.08 | -0.97 | 7645.09 | 7645.09 | 7547.05 | 0 |
| 1745512200 | 7628.68 | 14.22 | 0.19 | 7612.55 | 7701.41 | 7612.55 | 0 |
| 1745425800 | 7614.46 | 5.02 | 0.07 | 7638.16 | 7656.4 | 7496.01 | 0 |
| 1745339400 | 7609.44 | 69.26 | 0.92 | 7529.7 | 7624.68 | 7529.7 | 0 |
| 1744907400 | 7540.18 | -5.67 | -0.08 | 7545.29 | 7570.68 | 7487.52 | 0 |
| 1744821000 | 7545.85 | -61.39 | -0.81 | 7594.12 | 7634.69 | 7541.03 | 0 |
| 1744734600 | 7607.24 | 143.99 | 1.93 | 7491.74 | 7621.02 | 7488.12 | 0 |
| 1744648200 | 7463.25 | 83.96 | 1.14 | 7390.09 | 7465.35 | 7368.67 | 0 |
| 1744389000 | 7379.29 | 109.4 | 1.50 | 7232.41 | 7396.09 | 7229.87 | 0 |
| 1744302600 | 7269.89 | 57.33 | 0.79 | 7312.37 | 7372.78 | 7220.82 | 0 |
| 1744216200 | 7212.56 | -214.43 | -2.89 | 7365.67 | 7368.9 | 7113.87 | 0 |
| 1744129800 | 7426.99 | 231.07 | 3.21 | 7176 | 7480.98 | 7175.44 | 0 |
| 1744043400 | 7195.92 | -204.88 | -2.77 | 7368.01 | 7369.25 | 6942.44 | 0 |
| 1743784200 | 7400.8 | -218.82 | -2.87 | 7618.38 | 7794.53 | 7398.81 | 0 |
| 1743697800 | 7619.62 | 82.77 | 1.10 | 7533.55 | 7637.34 | 7522.32 | 0 |
| 1743611400 | 7536.85 | -169.78 | -2.20 | 7712.67 | 7725.12 | 7536.85 | 0 |
| 1743525000 | 7706.63 | 25.43 | 0.33 | 7684.37 | 7746.96 | 7652.43 | 0 |
| 1743438600 | 7681.2 | 125.06 | 1.66 | 7559.5 | 7700.24 | 7551.89 | 0 |
| 1743183000 | 7556.14 | 41.24 | 0.55 | 7515.42 | 7609.62 | 7515.42 | 0 |
| 1743096600 | 7514.9 | -28.94 | -0.38 | 7570.93 | 7570.93 | 7430.88 | 0 |
| 1743010200 | 7543.84 | 11.75 | 0.16 | 7519.79 | 7568.27 | 7375.57 | 0 |
| 1742923800 | 7532.09 | -4.23 | -0.06 | 7536.83 | 7617.57 | 7507.58 | 0 |
| 1742837400 | 7536.32 | -1.66 | -0.02 | 7547.65 | 7575.91 | 7511.9 | 0 |
| 1742578200 | 7537.98 | 1.96 | 0.03 | 7519.31 | 7563.5 | 7495.4 | 0 |
| 1742491800 | 7536.02 | -13.53 | -0.18 | 7549.33 | 7584.77 | 7517.19 | 0 |
| 1742405400 | 7549.55 | 28.51 | 0.38 | 7537.36 | 7557.84 | 7480.52 | 0 |
| 1742319000 | 7521.04 | -91.87 | -1.21 | 7604.39 | 7630.95 | 7485.35 | 0 |
| 1742232600 | 7612.91 | 65.01 | 0.86 | 7556.28 | 7612.91 | 7544.12 | 0 |
| 1741973400 | 7547.9 | -72.61 | -0.95 | 7623.37 | 7628.75 | 7515.74 | 0 |
| 1741887000 | 7620.51 | 94.65 | 1.26 | 7556.01 | 7631.11 | 7529.02 | 0 |
| 1741800600 | 7525.86 | 25.44 | 0.34 | 7508.26 | 7570.78 | 7480.26 | 0 |
| 1741714200 | 7500.42 | -29.48 | -0.39 | 7496.79 | 7541.11 | 7418.54 | 0 |
| 1741627800 | 7529.9 | 14.07 | 0.19 | 7531.93 | 7564.57 | 7479.72 | 0 |
| 1741368600 | 7515.83 | 95.23 | 1.28 | 7420.83 | 7526.82 | 7378.52 | 0 |
| 1741282200 | 7420.6 | -10.23 | -0.14 | 7431.79 | 7455.82 | 7327.35 | 0 |
| 1741195800 | 7430.83 | -257.18 | -3.35 | 7643.91 | 7645.94 | 7396.56 | 0 |
| 1741109400 | 7688.01 | 73.08 | 0.96 | 7611.11 | 7745.85 | 7611.11 | 0 |
| 1741023000 | 7614.93 | 52.86 | 0.70 | 7562.93 | 7622.34 | 7507.68 | 0 |
| 1740763800 | 7562.07 | 29.81 | 0.40 | 7520.93 | 7573.87 | 7510.22 | 0 |
| 1740677400 | 7532.26 | 22.25 | 0.30 | 7513.31 | 7542.35 | 7471.21 | 0 |
| 1740591000 | 7510.01 | 115.91 | 1.57 | 7393.24 | 7536.47 | 7383.55 | 0 |
| 1740504600 | 7394.1 | 32.72 | 0.44 | 7359.93 | 7409.09 | 7336.11 | 0 |
| 1740418200 | 7361.38 | 109.24 | 1.51 | 7230.51 | 7374.41 | 7229.83 | 0 |
| 1740159000 | 7252.14 | -152.94 | -2.07 | 7408.52 | 7409.81 | 7192.33 | 0 |
| 1740072600 | 7405.08 | -25.48 | -0.34 | 7427.05 | 7427.05 | 7290.69 | 0 |
| 1739986200 | 7430.56 | 27.04 | 0.37 | 7414.56 | 7444.25 | 7346.82 | 0 |
| 1739899800 | 7403.52 | 9.65 | 0.13 | 7408.76 | 7436.97 | 7379.59 | 0 |
| 1739813400 | 7393.87 | -109.22 | -1.46 | 7508.05 | 7508.05 | 7383.53 | 0 |
| 1739554200 | 7503.09 | -22.13 | -0.29 | 7526.35 | 7561.9 | 7457.43 | 0 |
| 1739467800 | 7525.22 | -565.38 | -6.99 | 8098.55 | 8098.55 | 7436.75 | 0 |
| 1739381400 | 8090.6 | -0.86 | -0.01 | 8097.58 | 8138.39 | 8036.25 | 0 |
| 1739295000 | 8091.46 | 11.54 | 0.14 | 8056.74 | 8129.17 | 8056.74 | 0 |
| 1739208600 | 8079.92 | 98.79 | 1.24 | 7994.55 | 8089.39 | 7994.55 | 0 |
| 1738949400 | 7981.13 | 55.26 | 0.70 | 7926.73 | 7992.5 | 7924.49 | 0 |
| 1738863000 | 7925.87 | 95.81 | 1.22 | 7832.92 | 7940.72 | 7832.92 | 0 |
| 1738776600 | 7830.06 | 127.62 | 1.66 | 7699.15 | 7838.22 | 7699.15 | 0 |
| 1738690200 | 7702.44 | 28.31 | 0.37 | 7678.4 | 7720.25 | 7645.56 | 0 |
| 1738603800 | 7674.13 | 70.61 | 0.93 | 7641.16 | 7698.26 | 7619.31 | 0 |
| 1738344600 | 7603.52 | 51.72 | 0.68 | 7552.15 | 7612.85 | 7545.97 | 0 |
| 1738258200 | 7551.8 | 49.26 | 0.66 | 7510.75 | 7568.34 | 7469.74 | 0 |
| 1738171800 | 7502.54 | -4.94 | -0.07 | 7522.19 | 7530.05 | 7462.41 | 0 |
| 1738085400 | 7507.48 | 72.07 | 0.97 | 7458.15 | 7523.66 | 7431.57 | 0 |
| 1737999000 | 7435.41 | 280.1 | 3.91 | 7164.59 | 7458.8 | 7164.59 | 0 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
